Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 50.09 50.24 49.03 49.50 1,058,104 -0.77(-1.53%)
May 29, 2014 49.77 50.31 49.00 50.27 995,850 +0.94(+1.91%)
May 28, 2014 49.19 49.70 48.51 49.33 1,063,166 +0.25(+0.51%)
May 27, 2014 49.49 50.61 48.61 49.08 1,341,182 -0.36(-0.73%)
May 23, 2014 49.91 49.44 49.44 49.44 1,178,200 -0.83(-1.65%)
May 22, 2014 50.43 51.24 50.26 50.27 1,386,052 -0.19(-0.38%)
May 21, 2014 48.51 50.52 48.47 50.46 2,178,710 +2.42(+5.04%)
May 20, 2014 47.65 48.26 46.86 48.04 1,279,078 +0.44(+0.92%)
May 19, 2014 47.80 48.43 47.36 47.60 1,185,197 -0.18(-0.38%)
May 16, 2014 48.15 48.20 47.18 47.78 785,322 -0.29(-0.60%)
May 15, 2014 48.63 48.71 47.38 48.07 1,247,624 -0.71(-1.46%)
May 14, 2014 49.40 49.65 48.67 48.78 2,027,043 -0.57(-1.16%)
May 13, 2014 48.91 49.60 48.63 49.35 1,604,536 +0.78(+1.61%)
May 12, 2014 47.98 48.73 47.33 48.57 1,424,374 +1.14(+2.40%)
May 09, 2014 47.00 47.83 46.82 47.43 1,641,105 +0.41(+0.87%)
May 08, 2014 48.22 49.08 46.90 47.02 1,611,798 -1.45(-2.99%)
May 07, 2014 48.27 48.63 47.08 48.47 1,660,232 +0.84(+1.76%)
May 06, 2014 49.69 49.80 47.32 47.63 2,914,738 +0.86(+1.84%)
May 05, 2014 46.01 47.10 45.69 46.77 1,989,555 +0.41(+0.88%)
May 02, 2014 45.28 46.58 44.94 46.36 2,040,688 +0.98(+2.16%)
May 01, 2014 46.36 46.58 44.94 45.38 1,699,917 -1.13(-2.43%)
Apr 30, 2014 45.71 46.53 44.72 46.51 1,151,362 +0.31(+0.67%)
Apr 29, 2014 45.90 46.88 45.79 46.20 1,321,208 +0.95(+2.10%)
Apr 28, 2014 46.26 46.33 44.57 45.25 1,528,059 -0.84(-1.82%)
Apr 25, 2014 46.72 46.86 45.74 46.09 1,658,481 -0.86(-1.83%)
Apr 24, 2014 46.70 47.46 45.96 46.95 1,266,228 +0.50(+1.08%)
Apr 23, 2014 46.25 47.00 46.16 46.45 1,159,205 +0.31(+0.67%)
Apr 22, 2014 47.28 47.49 46.07 46.14 1,767,990 -1.37(-2.88%)
Apr 21, 2014 47.81 48.22 46.80 47.51 1,572,976 +0.19(+0.40%)
Apr 17, 2014 46.72 47.32 47.32 47.32 1,964,500 +0.45(+0.96%)
Apr 16, 2014 45.14 47.31 44.74 46.87 3,523,327 +2.53(+5.71%)
Apr 15, 2014 43.51 44.77 43.35 44.34 4,601,020 +0.86(+1.98%)
Apr 14, 2014 42.67 43.75 42.20 43.48 1,329,029 +1.18(+2.79%)
Apr 11, 2014 42.50 43.06 42.11 42.30 871,110 -0.39(-0.91%)
Apr 10, 2014 43.72 43.99 42.21 42.69 1,548,850 -1.00(-2.29%)
Apr 09, 2014 43.36 43.78 42.23 43.69 1,705,202 +0.81(+1.89%)
Apr 08, 2014 41.56 42.95 41.21 42.88 1,781,331 +1.40(+3.38%)
Apr 07, 2014 42.70 42.77 41.07 41.48 2,102,956 -1.27(-2.97%)
Apr 04, 2014 43.64 43.88 42.38 42.75 1,631,717 -0.44(-1.02%)
Apr 03, 2014 43.09 43.78 42.76 43.19 2,433,558 +0.17(+0.40%)
Apr 02, 2014 42.06 43.20 41.84 43.02 1,085,287 +1.01(+2.40%)
Apr 01, 2014 41.07 42.09 41.01 42.01 1,711,228 +0.28(+0.67%)
Mar 31, 2014 42.32 42.42 41.20 41.73 1,163,357 -0.31(-0.74%)
Mar 28, 2014 41.40 42.38 41.25 42.04 1,095,728 +1.01(+2.46%)
Mar 27, 2014 40.26 41.29 40.01 41.03 1,685,790 +0.98(+2.45%)
Mar 26, 2014 40.76 40.87 40.03 40.05 1,246,331 -0.55(-1.35%)
Mar 25, 2014 40.84 41.21 40.25 40.60 1,236,484 +0.20(+0.50%)
Mar 24, 2014 41.53 42.01 40.39 40.40 1,851,404 -1.69(-4.02%)
Mar 21, 2014 40.53 42.09 40.32 42.09 2,841,502 +1.82(+4.52%)
Mar 20, 2014 40.70 40.81 40.21 40.27 1,267,374 -0.56(-1.37%)
Mar 19, 2014 41.36 41.67 40.64 40.83 1,201,391 -0.85(-2.04%)
Mar 18, 2014 41.19 41.92 41.06 41.68 960,528 +0.57(+1.39%)
Mar 17, 2014 41.40 41.68 40.52 41.11 1,106,146 -0.21(-0.51%)
Mar 14, 2014 40.19 41.37 40.07 41.32 2,071,103 +1.08(+2.68%)
Mar 13, 2014 41.27 41.41 39.99 40.24 1,895,366 -0.85(-2.07%)
Mar 12, 2014 40.86 41.25 40.18 41.09 2,139,069 -0.15(-0.36%)
Mar 11, 2014 43.12 43.17 40.66 41.24 3,477,238 -1.61(-3.76%)
Mar 10, 2014 43.62 43.84 42.67 42.85 2,694,900 -1.13(-2.57%)
Mar 07, 2014 44.01 44.49 43.31 43.98 2,236,668 -0.50(-1.12%)
Mar 06, 2014 44.37 44.80 43.80 44.48 2,180,433 +0.32(+0.72%)
Mar 05, 2014 45.51 45.93 43.96 44.16 2,270,258 -1.33(-2.92%)
Mar 04, 2014 44.78 45.65 44.69 45.49 2,183,200 +0.93(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.